Dow Up1.22% Nasdaq Up2.00%

More On FRES.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Fresnillo PLC (FRES.L)

-LSE
1,019.00 Down 22.00(2.11%) 7:23AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 19, 20131,077.001,087.001,040.421,045.00576,4001,035.11
Jun 18, 20131,092.001,101.001,058.001,073.00522,7001,062.84
Jun 17, 20131,102.001,104.001,086.001,097.00598,5001,086.62
Jun 14, 20131,091.001,110.001,069.001,101.00565,7001,090.58
Jun 13, 20131,050.001,093.351,049.001,083.00542,3001,072.75
Jun 12, 20131,077.001,089.001,057.001,069.001,067,4001,058.88
Jun 11, 20131,104.001,108.201,047.001,076.00954,3001,065.82
Jun 10, 20131,133.001,142.001,117.001,118.00628,9001,107.42
Jun 7, 20131,118.001,176.001,115.921,144.00911,3001,133.17
Jun 6, 20131,116.001,133.001,109.001,115.00599,1001,104.45
Jun 5, 20131,155.001,167.621,113.001,116.00826,5001,105.44
Jun 4, 20131,158.001,172.001,151.001,165.001,351,6001,153.97
Jun 3, 20131,149.001,159.001,140.001,153.00527,1001,142.09
May 31, 20131,169.001,184.001,148.001,153.001,433,5001,142.09
May 30, 20131,088.001,164.001,088.001,156.001,202,8001,145.06
May 29, 20131,078.001,097.001,056.001,089.00820,3001,078.69
May 28, 20131,097.001,102.441,073.001,083.00598,7001,072.75
May 27, 20131,078.001,078.001,078.001,078.0001,067.80
May 24, 20131,083.001,089.671,069.001,078.00808,6001,067.80
May 23, 20131,051.001,083.001,046.501,080.001,156,5001,069.78
May 22, 20131,050.001,091.001,035.001,076.001,249,4001,065.82
May 21, 20131,042.001,086.001,042.001,051.001,101,1001,041.05
May 20, 20131,020.001,051.14998.501,034.00614,9001,024.21
May 17, 20131,076.001,093.991,058.001,069.00909,6001,058.88
May 16, 20131,115.001,121.001,060.001,077.001,509,4001,066.81
May 15, 20131,120.001,126.001,104.001,120.001,162,1001,109.40
May 14, 20131,149.001,149.001,102.001,123.001,379,9001,112.37
May 13, 20131,156.001,170.001,135.001,151.00600,6001,140.11
May 10, 20131,167.001,178.001,139.881,152.00814,0001,141.10
May 9, 20131,164.001,185.001,153.001,171.00735,5001,159.92
May 8, 20131,177.001,200.001,152.001,171.00795,8001,159.92
May 7, 20131,200.001,213.001,160.001,175.001,131,6001,163.88
May 6, 20131,202.001,202.001,202.001,202.0001,190.62
May 3, 20131,173.001,206.001,166.001,202.00698,3001,190.62
May 2, 20131,140.001,171.001,128.001,165.00777,2001,153.97
May 1, 20131,166.001,187.001,138.001,147.00372,2001,136.14
Apr 30, 20131,185.001,196.001,151.001,152.001,271,4001,141.10
Apr 29, 20131,160.001,198.001,156.001,180.00992,0001,168.83
Apr 26, 20131,167.001,180.001,138.001,153.001,090,9001,142.09
Apr 25, 20131,150.001,181.221,100.001,169.002,533,6001,157.94
Apr 24, 20131,097.001,147.001,095.001,129.001,196,1001,118.31
Apr 23, 20131,111.001,123.501,071.001,092.001,145,4001,081.66
Apr 22, 20131,132.001,139.001,100.001,116.001,088,7001,105.44
Apr 19, 20131,150.001,195.381,093.001,117.001,444,0001,106.43
Apr 18, 20131,060.001,114.001,045.001,086.001,847,5001,075.72
Apr 17, 20131,139.001,139.001,051.001,074.001,594,6001,063.83
Apr 17, 201327.8106 Dividend
Apr 16, 20131,087.001,166.001,085.661,161.001,924,1001,122.46
Apr 15, 20131,253.001,254.001,044.001,080.003,464,2001,044.15
Apr 12, 20131,287.001,309.001,269.421,273.00963,9001,230.75
Apr 11, 20131,320.001,320.001,270.001,291.00934,8001,248.15
Apr 10, 20131,360.001,376.001,317.001,323.00780,0001,279.09
Apr 9, 20131,322.001,358.341,322.001,354.00665,3001,309.06
Apr 8, 20131,316.001,329.001,287.001,319.00654,4001,275.22
Apr 5, 20131,293.001,317.001,285.001,309.001,158,0001,265.55
Apr 4, 20131,300.001,313.001,281.001,287.001,248,7001,244.28
Apr 3, 20131,356.001,356.001,294.001,306.001,490,8001,262.65
Apr 2, 20131,356.001,372.001,351.001,366.00615,4001,320.66
Apr 1, 20131,356.001,356.001,356.001,356.0001,310.99
Mar 29, 20131,356.001,356.001,356.001,356.0001,310.99
Mar 28, 20131,370.001,381.001,355.001,356.00747,5001,310.99
Mar 27, 20131,407.001,412.001,366.001,376.00907,5001,330.33
Mar 26, 20131,372.001,404.001,358.001,399.00753,1001,352.56
Mar 25, 20131,397.001,401.001,366.001,371.00564,4001,325.49
Mar 22, 20131,379.001,399.001,379.001,389.00444,4001,342.90
Mar 21, 20131,408.001,416.001,373.001,386.00731,6001,340.00
Mar 20, 20131,410.001,423.001,385.651,406.00904,6001,359.33
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.